Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
225.36
-1.97 (-0.87%)
At close: Jun 20, 2025, 4:00 PM
226.69
+1.33 (0.59%)
After-hours: Jun 20, 2025, 7:34 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 227.40 | 229.30 | 224.00 | 225.36 | 225.36 | -0.87% | 1,149,534 |
| Jun 18, 2025 | 227.50 | 230.44 | 227.20 | 227.33 | 227.33 | -0.37% | 795,566 |
| Jun 17, 2025 | 232.79 | 235.00 | 226.69 | 228.17 | 228.17 | -3.29% | 808,187 |
| Jun 16, 2025 | 231.90 | 237.11 | 230.95 | 235.93 | 235.93 | 3.10% | 1,142,624 |
| Jun 13, 2025 | 233.01 | 236.40 | 226.37 | 228.83 | 228.83 | -3.48% | 910,049 |
| Jun 12, 2025 | 237.26 | 237.90 | 232.20 | 237.08 | 237.08 | -0.71% | 732,087 |
| Jun 11, 2025 | 243.21 | 245.47 | 237.11 | 238.77 | 238.77 | -1.10% | 1,032,174 |
| Jun 10, 2025 | 245.92 | 245.92 | 240.56 | 241.43 | 241.43 | -2.23% | 768,230 |
| Jun 9, 2025 | 248.37 | 251.61 | 246.64 | 246.94 | 246.94 | 0.37% | 1,156,845 |
| Jun 6, 2025 | 244.44 | 246.63 | 240.00 | 246.02 | 246.02 | 1.28% | 859,838 |
| Jun 5, 2025 | 237.94 | 244.33 | 236.53 | 242.92 | 242.92 | 1.90% | 1,031,346 |
| Jun 4, 2025 | 237.76 | 243.12 | 237.00 | 238.38 | 238.38 | 0.23% | 964,016 |
| Jun 3, 2025 | 232.19 | 238.61 | 231.91 | 237.83 | 237.83 | 2.13% | 1,050,679 |
| Jun 2, 2025 | 227.00 | 233.19 | 224.76 | 232.86 | 232.86 | 2.01% | 1,738,333 |
| May 30, 2025 | 227.76 | 230.00 | 223.27 | 228.27 | 228.27 | 0.21% | 2,005,148 |
| May 29, 2025 | 255.60 | 259.16 | 224.88 | 227.80 | 227.80 | -4.52% | 3,386,064 |
| May 28, 2025 | 240.96 | 242.58 | 236.34 | 238.59 | 238.59 | -0.88% | 2,406,272 |
| May 27, 2025 | 238.00 | 244.25 | 237.36 | 240.71 | 240.71 | 2.54% | 1,598,822 |
| May 23, 2025 | 244.14 | 244.14 | 233.76 | 234.74 | 234.74 | -9.40% | 1,939,295 |
| May 22, 2025 | 258.30 | 260.77 | 257.20 | 259.10 | 259.10 | 0.31% | 749,023 |
| May 21, 2025 | 265.65 | 266.70 | 257.86 | 258.31 | 258.31 | -3.65% | 967,751 |
| May 20, 2025 | 271.00 | 271.75 | 265.89 | 268.09 | 268.09 | -0.75% | 962,435 |
| May 19, 2025 | 265.55 | 272.08 | 265.18 | 270.12 | 270.12 | 0.42% | 788,684 |
| May 16, 2025 | 265.66 | 270.96 | 264.44 | 268.99 | 268.99 | 1.55% | 967,684 |
| May 15, 2025 | 264.19 | 265.64 | 257.92 | 264.89 | 264.89 | -0.27% | 790,207 |
| May 14, 2025 | 260.02 | 267.10 | 260.02 | 265.62 | 265.62 | 1.61% | 966,479 |
| May 13, 2025 | 260.26 | 263.21 | 259.13 | 261.41 | 261.41 | 0.72% | 1,008,379 |
| May 12, 2025 | 251.58 | 263.75 | 251.27 | 259.53 | 259.53 | 8.45% | 1,278,964 |
| May 9, 2025 | 247.84 | 248.91 | 239.00 | 239.31 | 239.31 | -3.89% | 869,686 |
| May 8, 2025 | 248.06 | 250.92 | 245.26 | 249.00 | 249.00 | 1.63% | 1,061,223 |
| May 7, 2025 | 238.24 | 246.48 | 237.71 | 245.00 | 245.00 | 3.35% | 1,172,212 |
| May 6, 2025 | 234.33 | 240.33 | 233.21 | 237.06 | 237.06 | 0.01% | 1,241,157 |
| May 5, 2025 | 235.48 | 239.45 | 235.48 | 237.04 | 237.04 | 0.44% | 1,238,868 |
| May 2, 2025 | 231.39 | 236.57 | 230.47 | 236.00 | 236.00 | 3.51% | 1,449,198 |
| May 1, 2025 | 226.66 | 229.14 | 224.10 | 228.00 | 228.00 | 1.32% | 1,617,109 |
| Apr 30, 2025 | 221.39 | 225.04 | 217.23 | 225.04 | 225.04 | -1.14% | 1,736,339 |
| Apr 29, 2025 | 220.63 | 228.06 | 220.37 | 227.64 | 227.64 | 2.27% | 843,502 |
| Apr 28, 2025 | 224.23 | 227.01 | 219.44 | 222.58 | 222.58 | -0.26% | 664,316 |
| Apr 25, 2025 | 220.44 | 223.99 | 219.72 | 223.17 | 223.17 | 0.99% | 910,214 |
| Apr 24, 2025 | 215.92 | 223.61 | 214.02 | 220.99 | 220.99 | 1.42% | 988,377 |
| Apr 23, 2025 | 230.29 | 233.27 | 216.74 | 217.90 | 217.90 | 0.98% | 1,060,751 |
| Apr 22, 2025 | 219.10 | 221.97 | 215.47 | 215.78 | 215.78 | -0.81% | 1,437,907 |
| Apr 21, 2025 | 224.30 | 224.86 | 212.92 | 217.54 | 217.54 | -3.95% | 1,465,097 |
| Apr 17, 2025 | 225.99 | 229.38 | 223.91 | 226.48 | 226.48 | 0.07% | 1,430,155 |
| Apr 16, 2025 | 234.62 | 235.80 | 224.78 | 226.32 | 226.32 | -4.11% | 1,321,259 |
| Apr 15, 2025 | 240.71 | 241.49 | 233.78 | 236.02 | 236.02 | -1.43% | 999,028 |
| Apr 14, 2025 | 247.48 | 249.24 | 237.22 | 239.45 | 239.45 | -0.66% | 1,432,704 |
| Apr 11, 2025 | 241.40 | 243.41 | 234.01 | 241.05 | 241.05 | -0.98% | 1,114,982 |
| Apr 10, 2025 | 242.56 | 248.69 | 236.37 | 243.44 | 243.44 | -1.39% | 1,116,343 |
| Apr 9, 2025 | 217.10 | 250.82 | 215.95 | 246.86 | 246.86 | 12.54% | 2,776,093 |